ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,462.84
      1.18%
      US Tech 100
      18,540.40
      1.14%
      Dow Jones
      40,594.33
      1.65%
      Brent Oil
      80.265
      -1.56%
      Bitcoin
      67,422.24
      2.48%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      12,180.00
      120.00
      (1.00%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 11901 - 11851 (10:16-10:16)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:16:36 12278.0 53 AT 12274.0 12278.0 Buy
      		536,641 11901 LSE
      10:16:36 12276.0 7 AT 12274.0 12276.0 Buy
      		536,588 11900 LSE
      10:16:36 12276.0 5 AT 12274.0 12276.0 Buy
      		536,581 11899 LSE
      10:16:36 12276.0 19 AT 12274.0 12276.0 Buy
      		536,576 11898 LSE
      10:16:36 12276.0 21 AT 12274.0 12276.0 Buy
      		536,557 11897 LSE
      10:16:29 12278.0 50 AT 12278.0 12280.0 Sell
      		536,536 11896 LSE
      10:16:29 12280.0 24 AT 12278.0 12280.0 Buy
      		536,486 11895 LSE
      10:16:29 12278.0 24 AT 12278.0 12282.0 Sell
      		536,462 11894 LSE
      10:16:29 12280.0 16 AT 12280.0 12282.0 Sell
      		536,438 11893 LSE
      10:16:29 12280.0 100 AT 12280.0 12282.0 Sell
      		536,422 11892 LSE
      10:16:29 12280.0 37 AT 12278.0 12280.0 Buy
      		536,322 11891 LSE
      10:16:29 12280.0 26 AT 12278.0 12280.0 Buy
      		536,285 11890 LSE
      10:16:24 12280.0 32 AT 12276.0 12280.0 Buy
      		536,259 11889 LSE
      10:16:24 12280.0 39 AT 12276.0 12280.0 Buy
      		536,227 11888 LSE
      10:16:24 12280.0 21 AT 12276.0 12280.0 Buy
      		536,188 11887 LSE
      10:16:24 12280.0 16 AT 12276.0 12280.0 Buy
      		536,167 11886 LSE
      10:16:18 12278.0 100 AT 12278.0 12280.0 Sell
      		536,151 11885 LSE
      10:16:18 12278.0 79 AT 12274.0 12278.0 Buy
      		536,051 11884 LSE
      10:16:18 12278.0 45 AT 12274.0 12278.0 Buy
      		535,972 11883 LSE
      10:16:18 12278.0 14 AT 12274.0 12278.0 Buy
      		535,927 11882 LSE
      10:16:18 12276.0 37 AT 12274.0 12276.0 Buy
      		535,913 11881 LSE
      10:16:18 12276.0 7 AT 12274.0 12276.0 Buy
      		535,876 11880 LSE
      10:16:18 12274.0 4 AT 12272.0 12274.0 Buy
      		535,869 11879 LSE
      10:16:18 12274.0 16 AT 12274.0 12278.0 Sell
      		535,865 11878 LSE
      10:16:18 12276.0 15 AT 12272.0 12276.0 Buy
      		535,849 11877 LSE
      10:16:18 12274.0 36 AT 12270.0 12274.0 Buy
      		535,834 11876 LSE
      10:16:18 12274.0 23 AT 12270.0 12274.0 Buy
      		535,798 11875 LSE
      10:16:18 12274.0 21 AT 12270.0 12274.0 Buy
      		535,775 11874 LSE
      10:16:18 12274.0 8 AT 12270.0 12274.0 Buy
      		535,754 11873 LSE
      10:16:17 12274.0 5 AT 12270.0 12274.0 Buy
      		535,746 11872 LSE
      10:16:17 12274.0 44 AT 12270.0 12274.0 Buy
      		535,741 11871 LSE
      10:16:17 12272.0 45 AT 12272.0 12274.0 Sell
      		535,697 11870 LSE
      10:16:17 12272.0 100 AT 12272.0 12274.0 Sell
      		535,652 11869 LSE
      10:16:14 12261.697 12 O 12272.0 12276.0 Sell
      		535,552 11868 LSE
      10:16:14 12274.0 49 AT 12272.0 12274.0 Buy
      		535,540 11867 LSE
      10:16:12 12272.0 35 AT 12270.0 12272.0 Buy
      		535,491 11866 LSE
      10:16:12 12272.0 14 AT 12270.0 12272.0 Buy
      		535,456 11865 LSE
      10:16:12 12270.0 28 AT 12268.0 12270.0 Buy
      		535,442 11864 LSE
      10:16:12 12270.0 13 AT 12268.0 12270.0 Buy
      		535,414 11863 LSE
      10:16:12 12270.0 9 AT 12268.0 12270.0 Buy
      		535,401 11862 LSE
      10:16:12 12270.0 45 AT 12268.0 12270.0 Buy
      		535,392 11861 LSE
      10:16:12 12270.0 64 AT 12268.0 12270.0 Buy
      		535,347 11860 LSE
      10:16:12 12270.0 79 AT 12266.0 12270.0 Buy
      		535,283 11859 LSE
      10:16:12 12270.0 13 AT 12266.0 12270.0 Buy
      		535,204 11858 LSE
      10:16:12 12270.0 14 AT 12266.0 12270.0 Buy
      		535,191 11857 LSE
      10:16:12 12266.0 14 AT 12264.0 12266.0 Buy
      		535,177 11856 LSE
      10:16:12 12266.0 8 AT 12262.0 12266.0 Buy
      		535,163 11855 LSE
      10:16:12 12266.0 45 AT 12262.0 12266.0 Buy
      		535,155 11854 LSE
      10:16:12 12266.0 83 AT 12262.0 12266.0 Buy
      		535,110 11853 LSE
      10:16:12 12266.0 79 AT 12262.0 12266.0 Buy
      		535,027 11852 LSE
      10:16:12 12266.0 22 AT 12262.0 12266.0 Buy
      		534,948 11851 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock